SPX270617P02600000
SPX Jun 17 2027 2600.00 Put
optionOPRA
InactiveOct 15, 2026
5.10USD+8.511%(+0.40)1Vol1,401OI
SPX270617P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.511% | 1 | 1,350 | 0.000% |
| 2026-10-06 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -7.843% | 103 | 1,310 | +8.511% |
| 2026-10-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.204% | 1 | 1,310 | 0.000% |
| 2026-09-30 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -3.854% | 2 | 1,310 | +2.204% |
| 2026-09-29 | 5.1500 | 5.2200 | 5.1500 | 5.1900 | +0.387% | 289 | 1,049 | -1.734% |
| 2026-09-25 | 5.1900 | 5.1900 | 5.1700 | 5.1700 | -3.903% | 8 | 1,046 | -1.354% |
| 2026-09-24 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | +4.669% | 4 | 1,044 | -5.204% |
| 2026-09-23 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -2.467% | 3 | 1,044 | -0.778% |
| 2026-09-22 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -2.407% | 4 | 1,042 | -3.226% |
| 2026-09-21 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -7.216% | 106 | 1,020 | -5.556% |
| 2026-09-17 | 5.7700 | 5.8200 | 5.7700 | 5.8200 | -3.000% | 16 | 1,022 | -12.371% |
| 2026-09-11 | 6.1000 | 6.1200 | 6.0000 | 6.0000 | -8.257% | 7 | 1,022 | -15.000% |
| 2026-09-10 | 6.4900 | 6.5400 | 6.4900 | 6.5400 | +3.810% | 2 | 1,021 | -22.018% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.882% | 1 | 1,075 | -19.048% |
| 2026-09-08 | 5.9200 | 5.9500 | 5.9200 | 5.9500 | +4.386% | 4 | 1,075 | -14.286% |
| 2026-09-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 1,075 | -10.526% |
| 2026-09-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 1,074 | -15.000% |
| 2026-09-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 200 | 927 | -17.742% |
| 2026-09-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 927 | -20.313% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.629% | 1 | 927 | -20.313% |
| 2026-08-28 | 6.3000 | 6.3600 | 6.3000 | 6.3600 | -10.423% | 726 | 202 | -19.811% |
| 2026-08-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 1 | 201 | -28.169% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 202 | -29.167% |
| 2026-08-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.944% | 1 | 202 | -33.766% |
| 2026-08-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.128% | 1 | 202 | -29.167% |
| 2026-08-10 | 7.4800 | 7.5100 | 7.4800 | 7.5100 | -0.266% | 4 | 202 | -32.091% |
| 2026-08-07 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -0.921% | 4 | 202 | -32.271% |
| 2026-08-06 | 7.5700 | 7.6300 | 7.5600 | 7.6000 | -1.042% | 6 | 202 | -32.895% |
| 2026-08-05 | 7.8000 | 7.8000 | 7.6800 | 7.6800 | -10.905% | 3 | 201 | -33.594% |
| 2026-08-03 | 8.6200 | 8.6300 | 8.6200 | 8.6200 | -15.902% | 6 | 201 | -40.835% |
| 2026-07-24 | 10.1300 | 10.3000 | 10.1100 | 10.2500 | -3.119% | 4 | 201 | -50.244% |
| 2026-07-23 | 10.5300 | 10.6000 | 10.4700 | 10.5800 | +4.752% | 5 | 201 | -51.796% |
| 2026-07-20 | 10.0600 | 10.1000 | 10.0600 | 10.1000 | +5.208% | 4 | 199 | -49.505% |
| 2026-07-09 | 9.6200 | 9.6200 | 9.5700 | 9.6000 | -2.736% | 4 | 201 | -46.875% |
| 2026-07-06 | 9.9000 | 9.9000 | 9.8700 | 9.8700 | -4.638% | 13 | 206 | -48.328% |
| 2026-07-02 | 10.3800 | 10.3800 | 10.3500 | 10.3500 | +3.397% | 16 | 214 | -50.725% |
| 2026-07-01 | 9.9200 | 10.0200 | 9.8500 | 10.0100 | -9.165% | 8 | 214 | -49.051% |
| 2026-06-26 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +1.008% | 3 | 211 | -53.721% |
| 2026-06-15 | 10.8000 | 10.9100 | 10.8000 | 10.9100 | -6.110% | 22 | 206 | -53.254% |
| 2026-06-12 | 11.5700 | 11.6200 | 11.5700 | 11.6200 | -3.488% | 6 | 200 | -56.110% |
| 2026-06-11 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -7.881% | 3 | 197 | -57.641% |
| 2026-06-10 | 13.1100 | 13.1100 | 13.0700 | 13.0700 | +9.281% | 40 | 209 | -60.979% |
| 2026-06-09 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +5.189% | 3 | 206 | -57.358% |
| 2026-06-08 | 11.5700 | 11.5800 | 11.3600 | 11.3700 | +4.793% | 13 | 197 | -55.145% |
| 2026-06-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.323% | 12 | 185 | -52.995% |
| 2026-06-03 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +1.686% | 9 | 176 | -55.497% |
| 2026-06-02 | 11.2900 | 11.2900 | 11.2700 | 11.2700 | +2.455% | 2 | 176 | -54.747% |
| 2026-06-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.640% | 1 | 176 | -53.636% |
| 2026-05-29 | 11.4000 | 11.4000 | 10.9300 | 10.9300 | -4.541% | 11 | 165 | -53.339% |
| 2026-05-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.607% | 6 | 159 | -55.459% |
| 2026-05-22 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -4.517% | 3 | 159 | -58.401% |
| 2026-05-21 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -1.534% | 3 | 159 | -60.280% |
| 2026-05-20 | 13.0200 | 13.0400 | 13.0200 | 13.0400 | -3.622% | 2 | 158 | -60.890% |
| 2026-05-15 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +3.046% | 3 | 155 | -62.306% |
| 2026-05-14 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -3.100% | 3 | 152 | -61.158% |
| 2026-05-11 | 13.5800 | 13.6900 | 13.5500 | 13.5500 | -0.221% | 16 | 144 | -62.362% |
| 2026-05-08 | 13.7700 | 13.8300 | 13.4100 | 13.5800 | -2.443% | 10 | 141 | -62.445% |
| 2026-05-07 | 13.8800 | 13.9200 | 13.8800 | 13.9200 | -1.834% | 4 | 139 | -63.362% |
| 2026-05-06 | 14.1600 | 14.2500 | 14.1000 | 14.1800 | -3.537% | 109 | 83 | -64.034% |
| 2026-05-05 | 14.7900 | 14.8000 | 14.7000 | 14.7000 | -3.289% | 4 | 83 | -65.306% |
| 2026-05-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.825% | 2 | 83 | -66.447% |
| 2026-05-01 | 14.3300 | 14.6400 | 14.3300 | 14.6400 | -6.752% | 6 | 83 | -65.164% |
| 2026-04-22 | 15.6100 | 15.7000 | 15.6100 | 15.7000 | +1.290% | 2 | 83 | -67.516% |
| 2026-04-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.889% | 1 | 83 | -67.097% |
| 2026-04-15 | 16.4300 | 16.4700 | 16.4300 | 16.4700 | +0.366% | 4 | 84 | -69.035% |
| 2026-04-14 | 16.4100 | 16.4400 | 16.3800 | 16.4100 | -5.363% | 8 | 84 | -68.921% |
| 2026-04-13 | 17.2500 | 17.3400 | 17.2500 | 17.3400 | -1.533% | 4 | 82 | -70.588% |
| 2026-04-10 | 17.2400 | 17.8000 | 17.2000 | 17.6100 | +1.265% | 114 | 82 | -71.039% |
| 2026-04-09 | 17.5500 | 17.5600 | 17.3700 | 17.3900 | -3.657% | 22 | 27 | -70.673% |
| 2026-04-08 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -9.660% | 2 | 16 | -71.745% |
| 2026-04-06 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -13.879% | 8 | 15 | -74.474% |
| 2026-03-26 | 23.2400 | 23.2400 | 23.2000 | 23.2000 | +9.382% | 2 | 11 | -78.017% |
| 2026-03-18 | 21.1800 | 21.2100 | 21.1800 | 21.2100 | +3.514% | 4 | 11 | -75.955% |
| 2026-03-17 | 20.4100 | 20.4900 | 20.4100 | 20.4900 | -9.736% | 2 | 9 | -75.110% |
| 2026-03-13 | 22.6800 | 22.7000 | 22.6800 | 22.7000 | +12.488% | 4 | 9 | -77.533% |
| 2026-03-05 | 20.2100 | 20.2100 | 20.1800 | 20.1800 | +7.340% | 2 | 9 | -74.727% |
| 2026-02-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -1.879% | 3 | 9 | -72.872% |
| 2026-02-23 | 19.2900 | 19.2900 | 19.1600 | 19.1600 | +7.339% | 2 | 9 | -73.382% |
| 2026-02-04 | 17.8300 | 17.8500 | 17.8300 | 17.8500 | -22.727% | 8 | 9 | -71.429% |
| 2025-09-08 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | 0.000% | 1 | 1 | -77.922% |